|
Closing price on 1/4/2013
|
|
| Open |
19.00 |
| High |
19.40 |
| Low |
19.00 |
| Volume |
8,300 |
| Split-adjusted Price |
2.70 |
|
|
KSB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/4/2013
|
+0.20 / +1.05%
|
19.00
|
19.40
|
19.00
|
19.20
|
19.20
|
2.70
|
8,300
|
|
|
1/3/2013
|
+0.20 / +1.06%
|
19.00
|
19.20
|
18.90
|
19.00
|
19.00
|
2.67
|
12,450
|
|
|
1/2/2013
|
+0.20 / +1.08%
|
19.20
|
19.20
|
18.80
|
18.80
|
18.80
|
2.65
|
12,010
|
|
|
12/28/2012
|
+0.20 / +1.09%
|
18.40
|
18.60
|
18.40
|
18.60
|
18.60
|
2.62
|
8,980
|
|
|
12/27/2012
|
+0.20 / +1.10%
|
18.10
|
18.50
|
18.10
|
18.40
|
18.40
|
2.59
|
16,670
|
|
|
12/26/2012
|
+0.20 / +1.11%
|
18.10
|
18.20
|
18.10
|
18.20
|
18.20
|
2.56
|
7,070
|
|
|
12/25/2012
|
-0.20 / -1.10%
|
18.20
|
18.20
|
18.00
|
18.00
|
18.00
|
2.53
|
6,280
|
|
|
12/24/2012
|
-0.20 / -1.09%
|
18.10
|
18.70
|
18.00
|
18.20
|
18.20
|
2.56
|
15,310
|
|
|
12/21/2012
|
+0.40 / +2.22%
|
18.00
|
18.40
|
18.00
|
18.40
|
18.40
|
2.59
|
19,100
|
|
|
12/20/2012
|
-0.30 / -1.64%
|
18.10
|
18.10
|
18.00
|
18.00
|
18.00
|
2.53
|
14,700
|
|
|
12/19/2012
|
+0.30 / +1.67%
|
17.90
|
18.60
|
17.90
|
18.30
|
18.30
|
2.58
|
18,950
|
|
|
12/18/2012
|
-0.10 / -0.55%
|
18.00
|
18.00
|
17.90
|
18.00
|
18.00
|
2.53
|
4,550
|
|
|
12/17/2012
|
0.00 / 0.00%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
2.55
|
10
|
|
|
12/14/2012
|
0.00 / 0.00%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
2.55
|
500
|
|
|
12/13/2012
|
+0.10 / +0.56%
|
18.00
|
18.10
|
18.00
|
18.10
|
18.10
|
2.55
|
4,010
|
|
|
12/12/2012
|
+0.20 / +1.12%
|
17.90
|
18.00
|
17.80
|
18.00
|
18.00
|
2.53
|
21,220
|
|
|
12/11/2012
|
-0.10 / -0.56%
|
17.90
|
17.90
|
17.80
|
17.80
|
17.80
|
2.51
|
8,030
|
|
|
12/10/2012
|
0.00 / 0.00%
|
17.80
|
17.90
|
17.70
|
17.90
|
17.90
|
2.52
|
12,150
|
|
|
12/7/2012
|
+0.20 / +1.13%
|
17.80
|
17.90
|
17.60
|
17.90
|
17.90
|
2.52
|
8,830
|
|
|
12/6/2012
|
-0.20 / -1.12%
|
17.70
|
17.90
|
17.70
|
17.70
|
17.70
|
2.49
|
9,660
|
|
|
12/5/2012
|
+0.10 / +0.56%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
2.52
|
1,700
|
|
|
12/4/2012
|
-0.10 / -0.56%
|
17.90
|
17.90
|
17.60
|
17.80
|
17.80
|
2.51
|
9,860
|
|
|
12/3/2012
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.60
|
17.90
|
17.90
|
2.52
|
23,320
|
|
|
11/30/2012
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.70
|
17.90
|
17.90
|
2.52
|
7,390
|
|
|
11/29/2012
|
+0.20 / +1.13%
|
17.90
|
17.90
|
17.70
|
17.90
|
17.90
|
2.52
|
1,750
|
|
|
11/28/2012
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.70
|
17.70
|
17.70
|
2.49
|
1,250
|
|
|
11/27/2012
|
-0.20 / -1.12%
|
17.90
|
17.90
|
17.70
|
17.70
|
17.70
|
2.49
|
1,110
|
|
|
11/26/2012
|
+0.30 / +1.70%
|
17.60
|
17.90
|
17.60
|
17.90
|
17.90
|
2.52
|
11,630
|
|
|
11/23/2012
|
-0.30 / -1.68%
|
17.90
|
17.90
|
17.60
|
17.60
|
17.60
|
2.48
|
6,910
|
|
|
11/22/2012
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.60
|
17.90
|
17.90
|
2.52
|
14,100
|
|
|